Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.17	21.20	20.91	20.93	462,051	-0.12(-0.55%)
Sep 28, 2023	20.95	21.12	20.92	21.05	158,869	+0.05(+0.23%)
Sep 27, 2023	21.30	21.31	20.85	21.00	213,535	-0.21(-1.01%)
Sep 26, 2023	21.35	21.51	21.17	21.21	345,527	-0.50(-2.28%)
Sep 25, 2023	21.59	21.72	21.63	21.71	173,984	+0.00(+0.00%)
Sep 22, 2023	21.86	21.87	21.66	21.71	226,394	-0.24(-1.11%)
Sep 21, 2023	22.12	22.22	21.91	21.95	335,798	-0.49(-2.17%)
Sep 20, 2023	22.47	22.63	22.39	22.44	413,312	+0.25(+1.14%)
Sep 19, 2023	22.00	22.21	21.99	22.18	469,213	+0.09(+0.40%)
Sep 18, 2023	22.00	22.10	21.79	22.10	461,370	+0.33(+1.52%)
Sep 15, 2023	21.75	21.89	21.66	21.77	866,974	+0.18(+0.86%)
Sep 14, 2023	21.44	21.62	20.98	21.58	893,107	+0.24(+1.14%)
Sep 13, 2023	21.44	21.51	21.28	21.34	287,132	+0.44(+2.09%)
Sep 12, 2023	20.80	20.97	20.69	20.90	325,538	+0.14(+0.66%)
Sep 11, 2023	20.68	20.80	20.64	20.76	492,330	+0.06(+0.28%)
Sep 08, 2023	20.74	20.87	20.69	20.71	341,467	-0.30(-1.43%)
Sep 07, 2023	21.05	21.14	20.92	21.01	397,797	-0.07(-0.32%)
Sep 06, 2023	21.52	21.58	21.01	21.08	738,406	-0.96(-4.36%)
Sep 05, 2023	22.62	22.62	22.00	22.04	454,893	-1.07(-4.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.